Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) SHZ
5.50
-0.11(-1.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000619.SZ Historical Return
If you invested ¥1000 in Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) 10 years ago, it would be worth ¥497.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,051.63, while ¥1000 invested 1 year ago would be worth ¥891.41. This corresponds to total returns of -50.27%, 5.16%, -10.86%, respectively, with annualized returns of -6.74%, 1.01%, -10.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000619.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.77 | 5.61 | 5.61 | 5.89 | 5.57 | 8.63M |
| June 01, 2026 | 5.56 | 5.77 | 5.77 | 5.92 | 5.47 | 13.86M |
| May 29, 2026 | 5.65 | 5.55 | 5.55 | 6 | 5.52 | 9.94M |
| May 28, 2026 | 5.51 | 5.62 | 5.62 | 5.64 | 5.47 | 5.9M |
| May 27, 2026 | 5.73 | 5.52 | 5.52 | 5.74 | 5.46 | 6.34M |
| May 26, 2026 | 5.85 | 5.7 | 5.7 | 5.86 | 5.64 | 8.02M |
| May 25, 2026 | 5.95 | 5.86 | 5.86 | 6.03 | 5.8 | 7.28M |
| May 22, 2026 | 5.78 | 5.96 | 5.96 | 5.99 | 5.71 | 6.87M |
| May 21, 2026 | 6.04 | 5.76 | 5.76 | 6.1 | 5.74 | 8.48M |
| May 20, 2026 | 6.09 | 5.97 | 5.97 | 6.09 | 5.91 | 6.67M |
| May 19, 2026 | 6.12 | 6.1 | 6.1 | 6.17 | 5.98 | 7.53M |
| May 18, 2026 | 5.96 | 6.12 | 6.12 | 6.14 | 5.88 | 7.81M |
| May 15, 2026 | 6.05 | 6 | 6 | 6.1 | 5.94 | 7.75M |
| May 14, 2026 | 6.09 | 6.06 | 6.06 | 6.13 | 6 | 6.52M |
| May 13, 2026 | 6.13 | 6.07 | 6.07 | 6.14 | 6.06 | 7.16M |
| May 12, 2026 | 6.25 | 6.13 | 6.13 | 6.27 | 6.08 | 6.25M |
| May 11, 2026 | 6.2 | 6.24 | 6.24 | 6.25 | 6.14 | 8.69M |
| May 08, 2026 | 6.2 | 6.19 | 6.19 | 6.21 | 6.13 | 6.65M |
| May 07, 2026 | 6.22 | 6.19 | 6.19 | 6.22 | 6.14 | 7.75M |
| May 06, 2026 | 6.18 | 6.19 | 6.19 | 6.25 | 6.12 | 10.05M |
| April 30, 2026 | 6.08 | 6.18 | 6.18 | 6.24 | 6.08 | 7.59M |
| April 29, 2026 | 6.03 | 6.13 | 6.13 | 6.18 | 5.96 | 9.09M |
| April 28, 2026 | 6.02 | 6.01 | 6.01 | 6.06 | 5.95 | 7.56M |
| April 27, 2026 | 5.9 | 6.02 | 6.02 | 6.05 | 5.74 | 10.75M |
| April 24, 2026 | 5.89 | 5.95 | 5.95 | 5.98 | 5.81 | 7.27M |
| April 23, 2026 | 5.94 | 5.88 | 5.88 | 5.96 | 5.83 | 5.93M |
| April 22, 2026 | 5.85 | 5.9 | 5.9 | 5.93 | 5.79 | 6.29M |
| April 21, 2026 | 5.89 | 5.86 | 5.86 | 5.9 | 5.8 | 5.72M |
| April 20, 2026 | 5.83 | 5.86 | 5.86 | 5.88 | 5.79 | 5.8M |
| April 17, 2026 | 5.85 | 5.81 | 5.81 | 5.9 | 5.8 | 8.4M |
| April 16, 2026 | 5.76 | 5.88 | 5.88 | 5.89 | 5.68 | 8.21M |
| April 15, 2026 | 5.86 | 5.71 | 5.71 | 5.87 | 5.71 | 7.06M |
| April 14, 2026 | 6 | 5.84 | 5.84 | 6 | 5.75 | 8.72M |
| April 13, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.76 | 7.62M |
| April 10, 2026 | 5.79 | 5.88 | 5.88 | 5.93 | 5.79 | 7.93M |
| April 09, 2026 | 5.89 | 5.77 | 5.77 | 5.9 | 5.74 | 8.09M |
| April 08, 2026 | 5.88 | 5.88 | 5.88 | 5.92 | 5.81 | 9.97M |
| April 07, 2026 | 5.54 | 5.76 | 5.76 | 5.78 | 5.42 | 12.06M |
| April 03, 2026 | 5.89 | 5.52 | 5.52 | 5.89 | 5.5 | 11.68M |
| April 02, 2026 | 6 | 5.89 | 5.89 | 6.02 | 5.79 | 7.99M |
| April 01, 2026 | 6.1 | 5.95 | 5.95 | 6.15 | 5.9 | 8.41M |
| March 31, 2026 | 6.04 | 5.96 | 5.96 | 6.25 | 5.95 | 11.11M |
| March 30, 2026 | 5.73 | 6.03 | 6.03 | 6.05 | 5.73 | 15.15M |
| March 27, 2026 | 5.79 | 5.97 | 5.97 | 5.99 | 5.79 | 6.24M |
| March 26, 2026 | 5.89 | 5.86 | 5.86 | 6.02 | 5.82 | 5.61M |
| March 25, 2026 | 5.8 | 5.93 | 5.93 | 5.95 | 5.78 | 6.82M |
| March 24, 2026 | 5.7 | 5.79 | 5.79 | 5.8 | 5.49 | 13.08M |
| March 23, 2026 | 5.8 | 5.44 | 5.44 | 5.82 | 5.4 | 12.76M |
| March 20, 2026 | 6.11 | 5.87 | 5.87 | 6.18 | 5.86 | 9.89M |
| March 19, 2026 | 6.28 | 6.11 | 6.11 | 6.32 | 6.06 | 7.51M |
| March 18, 2026 | 6.26 | 6.32 | 6.32 | 6.33 | 6.2 | 5.89M |
| March 17, 2026 | 6.37 | 6.26 | 6.26 | 6.43 | 6.25 | 7.15M |
| March 16, 2026 | 6.37 | 6.35 | 6.35 | 6.47 | 6.3 | 8.18M |
| March 13, 2026 | 6.35 | 6.37 | 6.37 | 6.5 | 6.33 | 8.13M |
| March 12, 2026 | 6.48 | 6.35 | 6.35 | 6.49 | 6.32 | 7.45M |
| March 11, 2026 | 6.57 | 6.45 | 6.45 | 6.57 | 6.43 | 7.22M |
| March 10, 2026 | 6.23 | 6.48 | 6.54 | 6.51 | 6.23 | 3.52M |
| March 09, 2026 | 6.48 | 6.39 | 6.39 | 6.52 | 6.34 | 8.36M |
| March 06, 2026 | 6.23 | 6.48 | 6.48 | 6.49 | 6.2 | 12.39M |
| March 05, 2026 | 6.26 | 6.25 | 6.25 | 6.35 | 6.21 | 7.24M |
